NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$86.68
-3.20 (-3.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.45 | $93.58 | Wednesday, 1st May 2024 CHK stock ended at $86.68. This is 3.56% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $85.97 to a day high of $89.91. |
| 90 days | $74.70 | $93.58 | |
| 52 weeks | $72.84 | $93.58 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | $82.13 | $83.43 | $82.13 | $83.08 | 1 158 195 |
| Sep 25, 2023 | $81.92 | $83.42 | $81.86 | $83.09 | 671 250 |
| Sep 22, 2023 | $82.79 | $83.64 | $81.84 | $82.07 | 973 848 |
| Sep 21, 2023 | $83.87 | $84.21 | $82.29 | $82.70 | 1 459 204 |
| Sep 20, 2023 | $83.84 | $84.97 | $83.69 | $83.81 | 758 211 |
| Sep 19, 2023 | $86.18 | $86.67 | $84.31 | $84.67 | 973 138 |
| Sep 18, 2023 | $85.70 | $85.78 | $84.78 | $85.28 | 1 109 869 |
| Sep 15, 2023 | $87.17 | $87.18 | $84.84 | $85.45 | 2 604 810 |
| Sep 14, 2023 | $88.45 | $88.69 | $87.08 | $87.53 | 1 471 701 |
| Sep 13, 2023 | $88.61 | $88.77 | $86.76 | $87.25 | 1 397 894 |
| Sep 12, 2023 | $88.47 | $89.05 | $87.83 | $88.20 | 1 360 696 |
| Sep 11, 2023 | $89.24 | $89.31 | $87.24 | $87.42 | 1 124 460 |
| Sep 08, 2023 | $88.31 | $89.10 | $88.20 | $88.49 | 1 397 120 |
| Sep 07, 2023 | $88.26 | $88.88 | $87.33 | $87.64 | 1 750 676 |
| Sep 06, 2023 | $88.13 | $89.24 | $87.92 | $88.40 | 1 959 960 |
| Sep 05, 2023 | $89.88 | $90.60 | $88.64 | $88.76 | 1 718 623 |
| Sep 01, 2023 | $89.43 | $90.46 | $89.12 | $90.26 | 1 694 945 |
| Aug 31, 2023 | $87.99 | $88.56 | $87.64 | $88.21 | 1 397 982 |
| Aug 30, 2023 | $86.41 | $87.99 | $86.11 | $87.80 | 1 445 958 |
| Aug 29, 2023 | $85.47 | $86.43 | $84.90 | $86.36 | 853 608 |
| Aug 28, 2023 | $86.00 | $86.58 | $85.31 | $85.47 | 1 143 145 |
| Aug 25, 2023 | $84.99 | $85.62 | $83.92 | $85.13 | 1 014 188 |
| Aug 24, 2023 | $84.62 | $86.10 | $84.07 | $84.52 | 1 451 781 |
| Aug 23, 2023 | $85.45 | $85.59 | $84.84 | $84.90 | 1 476 068 |
| Aug 22, 2023 | $86.81 | $87.56 | $85.81 | $86.07 | 2 037 970 |
